1. HOME >
  2. 株価時系列 >
  3. 6142 >
  4. 2013年

6142 富士精工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3024925524325521,0001,275
2013-12-2724824924624919,0001,245
2013-12-262402422402428,0001,210
2013-12-2523924323824322,0001,215
2013-12-2424424424024321,0001,215
2013-12-2024724724424410,0001,220
2013-12-1924625124324714,0001,235
2013-12-182442492442466,0001,230
2013-12-1725125124424413,0001,220
2013-12-162512512502504,0001,250
2013-12-1325725724425031,0001,250
2013-12-122532552532555,0001,275
2013-12-112552552552558,0001,275
2013-12-1025525625225218,0001,260
2013-12-092532532522527,0001,260
2013-12-062532532522529,0001,260
2013-12-052552552522529,0001,260
2013-12-032542552522555,0001,275
2013-12-022512512512511,0001,255
2013-11-292552552512515,0001,255
2013-11-282532542502507,0001,250
2013-11-272562562522526,0001,260
2013-11-262642642562566,0001,280
2013-11-2526526525725713,0001,285
2013-11-2226026526026525,0001,325
2013-11-212602602582584,0001,290
2013-11-202602602602604,0001,300
2013-11-1925925925825810,0001,290
2013-11-182622622582599,0001,295
2013-11-1526026226026232,0001,310
2013-11-142562572562569,0001,280
2013-11-132562562562564,0001,280
2013-11-122562592562578,0001,285
2013-11-112602602572575,0001,285
2013-11-082552552552553,0001,275
2013-11-0725525925425511,0001,275
2013-11-0625026025026034,0001,300
2013-11-0525025024925011,0001,250
2013-11-0125225224524517,0001,225
2013-10-312482482442445,0001,220
2013-10-30247250247250123,0001,250
2013-10-292482482472472,0001,235
2013-10-282522522522522,0001,260
2013-10-252512512512511,0001,255
2013-10-242462462462467,0001,230
2013-10-2325225624725010,0001,250
2013-10-222522542502548,0001,270
2013-10-2125125525125210,0001,260
2013-10-1824825524624710,0001,235
2013-10-172482482482484,0001,240
2013-10-162502502452452,0001,225
2013-10-152502552502519,0001,255
2013-10-1125025024925012,0001,250
2013-10-102452502452503,0001,250
2013-10-082412412412411,0001,205
2013-10-072432432432435,0001,215
2013-10-042452452432434,0001,215
2013-10-032452452452452,0001,225
2013-10-0224624724324513,0001,225
2013-10-012442442442442,0001,220
2013-09-3025125124024610,0001,230
2013-09-2724825224825213,0001,260
2013-09-2624924923424234,0001,210
2013-09-252412492412497,0001,245
2013-09-242392402392406,0001,200
2013-09-202362392362394,0001,195
2013-09-192332392332367,0001,180
2013-09-182332332332332,0001,165
2013-09-1723123323123210,0001,160
2013-09-132382392372398,0001,195
2013-09-122402402402402,0001,200
2013-09-112432482432482,0001,240
2013-09-102402432402433,0001,215
2013-09-092362402362409,0001,200
2013-09-062432432342364,0001,180
2013-09-052402452402459,0001,225
2013-09-042362362362361,0001,180
2013-09-032302302282285,0001,140
2013-08-2923523522922918,0001,145
2013-08-282382382302307,0001,150
2013-08-272402402402403,0001,200
2013-08-262462462402406,0001,200
2013-08-232462462412414,0001,205
2013-08-212492492492491,0001,245
2013-08-202542542442445,0001,220
2013-08-192542542542541,0001,270
2013-08-152522522522523,0001,260
2013-08-142472472472471,0001,235
2013-08-132442442442441,0001,220
2013-08-122452452392419,0001,205
2013-08-092492492492492,0001,245
2013-08-082482482462466,0001,230
2013-08-062492492492496,0001,245
2013-08-052502562502562,0001,280
2013-08-012512512492495,0001,245
2013-07-312582582582582,0001,290
2013-07-302472552472552,0001,275
2013-07-2924925024824811,0001,240
2013-07-262502502442495,0001,245
2013-07-252552552512525,0001,260
2013-07-242522562522528,0001,260
2013-07-2325325424625111,0001,255
2013-07-2225125324525011,0001,250
2013-07-1925625623923951,0001,195
2013-07-1826026826026311,0001,315
2013-07-1726426826026319,0001,315
2013-07-1626327125826127,0001,305
2013-07-1229429425525532,0001,275
2013-07-113003002862877,0001,435
2013-07-102993002993003,0001,500
2013-07-092902992902996,0001,495
2013-07-082872972872908,0001,450
2013-07-0527528527528311,0001,415
2013-07-0427527527327511,0001,375
2013-07-032772772772773,0001,385
2013-07-022772772772771,0001,385
2013-07-012782782782781,0001,390
2013-06-282742822742826,0001,410
2013-06-272822822822821,0001,410
2013-06-252742742742741,0001,370
2013-06-242802802782782,0001,390
2013-06-212772772772771,0001,385
2013-06-202812812732807,0001,400
2013-06-192832832802804,0001,400
2013-06-182812892812827,0001,410
2013-06-172902972902972,0001,485
2013-06-142952952952952,0001,475
2013-06-132872882832885,0001,440
2013-06-122853012853018,0001,505
2013-06-1033333330130920,0001,545
2013-06-072842902842859,0001,425
2013-06-063103153003009,0001,500
2013-06-053223223223222,0001,610
2013-06-043203203203201,0001,600
2013-06-033253253253251,0001,625
2013-05-313303303293295,0001,645
2013-05-303203203203202,0001,600
2013-05-293323383313386,0001,690
2013-05-2833033833033818,0001,690
2013-05-2733035033033013,0001,650
2013-05-243303353233317,0001,655
2013-05-2334535033633623,0001,680
2013-05-2235835834635411,0001,770
2013-05-2135535834535817,0001,790
2013-05-2035835832535822,0001,790
2013-05-173473583473589,0001,790
2013-05-1635035333934519,0001,725
2013-05-1535335634835524,0001,775
2013-05-1434235033735014,0001,750
2013-05-1333034833034536,0001,725
2013-05-1029832629832625,0001,630
2013-05-092952972952954,0001,475
2013-05-082872902872905,0001,450
2013-05-072862862862861,0001,430
2013-05-022802802802804,0001,400
2013-05-0128729028028016,0001,400
2013-04-3028528928528910,0001,445
2013-04-262932942932935,0001,465
2013-04-253023022982996,0001,495
2013-04-2429530228830237,0001,510
2013-04-232902962882967,0001,480
2013-04-2229829829729811,0001,490
2013-04-1928829028628814,0001,440
2013-04-1829529528528533,0001,425
2013-04-17272295272290114,0001,450
2013-04-1628128227027242,0001,360
2013-04-1527728426328376,0001,415
2013-04-1228428525728259,0001,410
2013-04-1127028426828446,0001,420
2013-04-1026327026327017,0001,350
2013-04-0925526025526015,0001,300
2013-04-0825125525025530,0001,275
2013-04-0523824223124014,0001,200
2013-04-042412422302306,0001,150
2013-04-032252332252334,0001,165
2013-04-0222422522422413,0001,120
2013-04-012312332312314,0001,155
2013-03-292302302302304,0001,150
2013-03-2823823823023020,0001,150
2013-03-272382402382402,0001,200
2013-03-2623824523823812,0001,190
2013-03-252562562422427,0001,210
2013-03-2225325425325413,0001,270
2013-03-2125825825325413,0001,270
2013-03-192602602582583,0001,290
2013-03-1825226025225511,0001,275
2013-03-1525725925125114,0001,255
2013-03-1425825925625710,0001,285
2013-03-132622622582625,0001,310
2013-03-122622652622627,0001,310
2013-03-112562632562637,0001,315
2013-03-082542542542549,0001,270
2013-03-0625025825025813,0001,290
2013-03-0425526124525316,0001,265
2013-03-0125225725225711,0001,285
2013-02-282582662582645,0001,320
2013-02-272652652642642,0001,320
2013-02-2625126925126916,0001,345
2013-02-2526827226727217,0001,360
2013-02-222502552502546,0001,270
2013-02-212592592502509,0001,250
2013-02-2025425925425920,0001,295
2013-02-192382492382498,0001,245
2013-02-182402402402408,0001,200
2013-02-1524725224024229,0001,210
2013-02-142632632472527,0001,260
2013-02-1327027325425424,0001,270
2013-02-1225026725026636,0001,330
2013-02-0824324824324411,0001,220
2013-02-0724524724024027,0001,200
2013-02-062472472432436,0001,215
2013-02-052432472412474,0001,235
2013-02-0424824824024011,0001,200
2013-02-012402442402404,0001,200
2013-01-3124524523924517,0001,225
2013-01-3023924123924113,0001,205
2013-01-292352392352397,0001,195
2013-01-282282382282388,0001,190
2013-01-252382382262306,0001,150
2013-01-2423223522223510,0001,175
2013-01-232422422322325,0001,160
2013-01-222402432402435,0001,215
2013-01-2124424423624222,0001,210
2013-01-1824224723624313,0001,215
2013-01-1724724723824222,0001,210
2013-01-1626026024124563,0001,225
2013-01-1522923422023462,0001,170
2013-01-1120521620521265,0001,060
2013-01-1019520019520015,0001,000
2013-01-0918319118319020,000950
2013-01-0818018718018517,000925
2013-01-071841871801805,000900
2013-01-0417617817217821,000890

分割・併合履歴 ： [2018-08-29]1株→0.2株 [1991-02-25]1株→1.05株 [1990-02-23]1株→1.05株 [1989-02-22]1株→1.05株 [1986-02-25]1株→1.1株 [1985-02-25]1株→1.1株 [1984-02-25]1株→1.1株 [1983-02-24]1株→1.1株